Aercap Holdings N.V. (NY: AER )

54.74 USD -0.66 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.49 41.59 40.68 40.90 2,632,121 -0.58(-1.40%)
Sep 29, 2014 41.94 42.09 41.43 41.48 1,769,723 -0.98(-2.31%)
Sep 26, 2014 42.12 42.76 41.76 42.46 1,113,983 +0.39(+0.93%)
Sep 25, 2014 43.14 43.29 41.69 42.07 1,545,584 -1.14(-2.64%)
Sep 24, 2014 43.43 43.46 42.76 43.21 1,053,441 -0.31(-0.71%)
Sep 23, 2014 43.48 43.87 42.97 43.52 1,952,921 +0.01(+0.02%)
Sep 22, 2014 44.09 44.09 42.91 43.51 2,659,142 -0.75(-1.69%)
Sep 19, 2014 44.52 44.58 43.98 44.26 2,261,809 -0.26(-0.58%)
Sep 18, 2014 44.42 44.75 44.21 44.52 1,210,880 +0.20(+0.45%)
Sep 17, 2014 44.75 44.98 44.11 44.32 2,091,319 -0.27(-0.61%)
Sep 16, 2014 45.01 45.22 44.44 44.59 1,864,801 -0.60(-1.33%)
Sep 15, 2014 46.04 46.13 45.05 45.19 1,144,554 -0.82(-1.78%)
Sep 12, 2014 45.75 46.14 45.13 46.01 2,429,906 +0.16(+0.35%)
Sep 11, 2014 45.80 46.35 45.57 45.85 875,626 -0.08(-0.17%)
Sep 10, 2014 45.80 46.13 45.14 45.93 2,470,135 -0.01(-0.02%)
Sep 09, 2014 46.52 46.58 45.87 45.94 1,137,908 -0.66(-1.42%)
Sep 08, 2014 47.34 47.48 46.49 46.60 1,394,687 -0.74(-1.56%)
Sep 05, 2014 46.46 47.63 46.44 47.34 2,628,705 +1.02(+2.20%)
Sep 04, 2014 47.05 47.36 46.22 46.32 1,620,401 -0.64(-1.36%)
Sep 03, 2014 46.75 47.65 46.50 46.96 6,262,867 -2.21(-4.49%)
Sep 02, 2014 48.14 49.63 48.02 49.17 1,522,062 +1.72(+3.62%)
Aug 29, 2014 48.06 47.45 47.45 47.45 990,500 -0.29(-0.61%)
Aug 28, 2014 48.28 48.48 47.73 47.74 485,806 -0.63(-1.30%)
Aug 27, 2014 48.36 48.72 48.27 48.37 517,747 -0.03(-0.06%)
Aug 26, 2014 48.72 48.72 48.32 48.40 773,752 -0.17(-0.35%)
Aug 25, 2014 48.87 49.00 48.49 48.57 473,000 -0.04(-0.08%)
Aug 22, 2014 48.80 48.90 48.50 48.61 644,877 -0.33(-0.67%)
Aug 21, 2014 49.21 49.31 48.92 48.94 1,270,096 -0.27(-0.55%)
Aug 20, 2014 49.25 49.45 48.89 49.21 935,433 -0.05(-0.10%)
Aug 19, 2014 49.20 50.02 49.12 49.26 1,088,441 +0.32(+0.65%)
Aug 18, 2014 47.35 49.07 47.27 48.94 1,548,709 +1.89(+4.02%)
Aug 15, 2014 48.15 48.15 46.74 47.05 1,418,519 -0.64(-1.34%)
Aug 14, 2014 47.77 47.96 47.39 47.69 1,716,228 +0.05(+0.10%)
Aug 13, 2014 46.60 47.95 46.11 47.64 3,630,371 +1.74(+3.79%)
Aug 12, 2014 45.63 45.75 44.68 45.90 2,226,856 +1.42(+3.19%)
Aug 11, 2014 44.90 45.23 44.29 44.48 867,866 -0.29(-0.65%)
Aug 08, 2014 43.16 44.67 43.16 44.77 805,145 +1.68(+3.90%)
Aug 07, 2014 43.50 43.86 43.00 43.09 417,541 -0.21(-0.48%)
Aug 06, 2014 43.73 43.79 43.24 43.30 541,044 -0.69(-1.57%)
Aug 05, 2014 43.87 44.79 43.56 43.99 492,975 -0.12(-0.27%)
Aug 04, 2014 43.53 44.26 43.05 44.11 534,914 +0.68(+1.57%)
Aug 01, 2014 43.37 43.98 42.59 43.43 559,806 -0.20(-0.46%)
Jul 31, 2014 43.48 43.93 42.61 43.63 1,065,912 -0.33(-0.75%)
Jul 30, 2014 44.15 44.21 43.65 43.96 398,502 -0.05(-0.11%)
Jul 29, 2014 44.22 44.29 43.83 44.01 1,151,454 -0.21(-0.47%)
Jul 28, 2014 44.71 44.71 43.92 44.22 913,584 -0.48(-1.07%)
Jul 25, 2014 45.31 45.51 44.68 44.70 537,573 -0.72(-1.59%)
Jul 24, 2014 45.90 46.00 45.05 45.42 1,125,730 -0.48(-1.05%)
Jul 23, 2014 45.71 45.93 45.38 45.90 877,265 +0.28(+0.61%)
Jul 22, 2014 45.30 45.90 45.30 45.62 342,348 +0.51(+1.13%)
Jul 21, 2014 45.74 45.75 44.73 45.11 420,851 -0.74(-1.61%)
Jul 18, 2014 44.07 46.07 43.73 45.85 1,054,771 +1.83(+4.16%)
Jul 17, 2014 44.64 44.65 43.88 44.02 572,076 -0.72(-1.61%)
Jul 16, 2014 44.99 45.06 44.26 44.74 417,040 +0.07(+0.16%)
Jul 15, 2014 44.59 44.98 44.25 44.67 332,545 +0.18(+0.40%)
Jul 14, 2014 44.98 45.55 44.47 44.49 448,487 -0.39(-0.87%)
Jul 11, 2014 44.68 44.98 44.28 44.88 239,272 +0.17(+0.38%)
Jul 10, 2014 44.29 45.00 44.02 44.71 501,765 -0.24(-0.53%)
Jul 09, 2014 44.25 45.03 43.97 44.95 761,436 +0.77(+1.74%)
Jul 08, 2014 44.80 45.03 43.89 44.18 767,993 -0.81(-1.80%)
Jul 07, 2014 46.27 46.49 44.79 44.99 636,770 -1.29(-2.79%)
Jul 03, 2014 46.06 46.28 46.28 46.28 171,200 +0.28(+0.61%)
Jul 02, 2014 46.63 46.82 45.83 46.00 232,263 -0.58(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.